Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	207.00p on 05-08-2026 at 18:35:04
Change	0.20p 0.1%
Buy	206.60p
Sell	206.40p

Last Trade:	Buy 39,168.00 at 206.598p
Day's Volume:	11,065,940
Last Close:	207.00p
Open:	207.20p
ISIN:	GB0004657408

Day's Range	206.40p - 207.20p
52wk Range:	135.00p - 214.00p
Market Capitalisation:	£2.69b
VWAP:	206.85531p
Shares in Issue:	1.30b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	39,168	206.598p	SI Trade Negotiated Trade	16:47:05 - 05-Aug-26
Buy*	168,154	207.00p	Suspected BUY Trade	16:35:30 - 05-Aug-26
Buy*	16,396	207.00p	SI Trade	16:35:08 - 05-Aug-26
Buy*	2,109,940	207.00p	Suspected BUY Trade	16:35:08 - 05-Aug-26
Sell*	94	206.40p	Automatic Execution	16:29:59 - 05-Aug-26
Sell*	51	206.40p	Automatic Execution	16:29:04 - 05-Aug-26
Sell*	1	206.40p	SI Trade	16:29:02 - 05-Aug-26
Sell*	457	206.40p	Automatic Execution	16:28:58 - 05-Aug-26
Sell*	90	206.40p	Automatic Execution	16:28:43 - 05-Aug-26
Sell*	374	206.40p	Automatic Execution	16:28:43 - 05-Aug-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Aug 2026 (Wed)	207.20	207.20	206.40	207.00	11,065,940
4th Aug 2026 (Tue)	207.60	207.60	206.60	206.80	8,297,762
3rd Aug 2026 (Mon)	207.60	207.80	206.60	206.80	41,827,830
31st Jul 2026 (Fri)	208.00	208.80	207.00	207.00	12,344,957
30th Jul 2026 (Thu)	208.60	208.80	206.80	208.00	10,376,063
29th Jul 2026 (Wed)	208.80	209.20	208.40	208.80	6,190,338
28th Jul 2026 (Tue)	209.40	209.80	208.20	208.20	5,917,184
27th Jul 2026 (Mon)	209.80	209.80	208.80	209.40	14,307,701
24th Jul 2026 (Fri)	209.40	209.80	209.20	209.40	20,054,554
23rd Jul 2026 (Thu)	209.60	210.20	209.20	209.20	31,757,837
22nd Jul 2026 (Wed)	210.00	210.20	209.20	209.40	31,752,417
21st Jul 2026 (Tue)	213.00	214.00	209.20	210.00	55,811,600
20th Jul 2026 (Mon)	153.00	153.00	149.50	151.00	3,474,447
17th Jul 2026 (Fri)	143.00	151.00	143.00	151.00	3,582,272
16th Jul 2026 (Thu)	150.10	150.10	146.70	149.60	2,755,737
15th Jul 2026 (Wed)	150.70	150.80	148.30	150.20	2,339,345
14th Jul 2026 (Tue)	151.00	151.90	149.40	149.70	3,296,345
13th Jul 2026 (Mon)	149.50	151.50	148.20	151.00	4,202,058
10th Jul 2026 (Fri)	147.00	151.90	147.00	149.40	4,513,983
9th Jul 2026 (Thu)	151.70	151.80	148.90	151.60	3,285,397
8th Jul 2026 (Wed)	154.70	154.70	146.80	148.30	8,125,710
7th Jul 2026 (Tue)	147.00	153.20	147.00	150.70	1,595,323
6th Jul 2026 (Mon)	152.10	153.80	151.50	152.60	2,270,755

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
5th Aug 2026 3:20 pm	RNS	Form 8.3 - Mitie Group plc
5th Aug 2026 3:12 pm	RNS	Form 8.3 Mitie Group plc
5th Aug 2026 3:07 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Mitie Group plc
5th Aug 2026 2:59 pm	RNS	Form 8.3 MITIE GROUP PLC
5th Aug 2026 12:49 pm	RNS	Form 8.3 - Mitie Group PLC
5th Aug 2026 12:44 pm	RNS	Form 8.3 Mitie Group plc
5th Aug 2026 12:09 pm	RNS	Form 8.3 - Mitie Group plc
5th Aug 2026 12:03 pm	RNS	Form 8.5 (EPT/RI) - MITIE GROUP PLC
5th Aug 2026 11:40 am	RNS	Form 8.5 (EPT/NON-RI)-MITIE GROUP PLC
5th Aug 2026 11:38 am	RNS	Form 8.5 (EPT/NON-RI)-MITIE GROUP PLC

See more Mitie regulatory news

FTSE 100 Latest

Value10,888.30

Change8.92